HKSE - Delayed Quote
HKD
Kinetic Development Group Limited (1277.HK)
1.675
+0.015
(+0.90%)
As of 3:32:17 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.645
1.720
1.630
1.680
1.680
7,186,000
Nov 5, 2026
1.705
1.730
1.640
1.660
1.660
18,208,000
Nov 4, 2026
1.690
1.730
1.685
1.725
1.725
9,900,000
Nov 3, 2026
1.700
1.700
1.640
1.690
1.690
9,976,000
Nov 2, 2026
1.730
1.755
1.685
1.705
1.705
8,968,000
Oct 30, 2026
1.690
1.745
1.680
1.725
1.725
10,920,000
Oct 29, 2026
1.720
1.745
1.700
1.700
1.700
5,156,000
Oct 28, 2026
1.705
1.715
1.690
1.700
1.700
6,814,000
Oct 27, 2026
1.705
1.715
1.665
1.715
1.715
13,746,000
Oct 26, 2026
1.750
1.750
1.690
1.705
1.705
9,604,000
Oct 23, 2026
1.685
1.745
1.645
1.735
1.735
15,534,000
Oct 22, 2026
1.760
1.760
1.685
1.705
1.705
11,192,000
Oct 21, 2026
1.800
1.805
1.745
1.760
1.760
9,310,000
Oct 20, 2026
1.860
1.860
1.755
1.775
1.775
11,056,000
Oct 16, 2026
1.835
1.845
1.795
1.825
1.825
8,534,000
Oct 15, 2026
1.915
1.930
1.785
1.800
1.800
20,432,000
Oct 14, 2026
1.950
2.020
1.900
1.955
1.955
16,050,000
Oct 13, 2026
2.020
2.020
1.930
1.955
1.955
10,894,000
Oct 12, 2026
1.950
2.070
1.945
2.000
2.000
19,434,000
Oct 9, 2026
1.855
1.960
1.855
1.940
1.940
15,800,000
Oct 8, 2026
1.855
1.910
1.855
1.875
1.875
7,120,000
Oct 7, 2026
1.880
1.880
1.830
1.830
1.830
2,026,000
Oct 6, 2026
1.850
1.870
1.840
1.840
1.840
1,386,000
Oct 5, 2026
1.825
1.855
1.820
1.820
1.820
2,528,000
Oct 2, 2026
1.860
1.860
1.810
1.825
1.825
1,612,000
Sep 30, 2026
1.870
1.910
1.860
1.870
1.870
11,358,000
Sep 29, 2026
1.890
1.895
1.835
1.865
1.865
4,864,000
Sep 28, 2026
1.825
1.930
1.825
1.905
1.905
11,969,216
Sep 25, 2026
1.860
1.870
1.795
1.800
1.800
8,432,757
Sep 24, 2026
1.850
1.890
1.840
1.865
1.865
6,317,044
Sep 23, 2026
1.905
1.920
1.865
1.870
1.870
6,610,000
Sep 22, 2026
1.870
1.925
1.845
1.905
1.905
9,936,000
Sep 21, 2026
1.890
1.920
1.865
1.880
1.880
9,408,000
Sep 18, 2026
1.920
1.935
1.880
1.890
1.890
8,956,000
Sep 17, 2026
1.920
1.950
1.900
1.920
1.920
6,840,000
Sep 16, 2026
1.960
1.970
1.915
1.955
1.955
5,870,000
Sep 15, 2026
1.920
1.980
1.905
1.940
1.940
12,814,000
Sep 14, 2026
2.020
2.020
1.900
1.920
1.920
14,146,000
Sep 11, 2026
2.085
2.090
1.975
1.990
1.990
12,248,000
Sep 10, 2026
2.130
2.135
2.040
2.045
2.045
12,826,000
Sep 9, 2026
2.050
2.150
2.030
2.130
2.130
22,380,000
Sep 8, 2026
1.920
2.050
1.930
2.035
2.035
11,550,000
Sep 7, 2026
2.020
2.020
1.920
1.945
1.945
13,354,000
Sep 4, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
1.985
2.025
1.940
2.000
2.000
11,886,000
Sep 3, 2026
2.045
2.080
2.000
2.025
1.965
14,430,000
Sep 2, 2026
2.160
2.160
2.010
2.035
1.975
14,300,000
Sep 1, 2026
2.260
2.270
2.115
2.130
2.067
14,238,000
Aug 31, 2026
2.160
2.250
2.125
2.230
2.164
27,861,392
Aug 28, 2026
2.150
2.160
2.100
2.135
2.072
8,802,000
Aug 27, 2026
2.025
2.135
2.020
2.135
2.072
14,030,000
Aug 26, 2026
2.100
2.100
2.015
2.025
1.965
20,422,000
Aug 25, 2026
2.150
2.175
2.080
2.115
2.052
11,842,000
Aug 24, 2026
2.170
2.190
2.130
2.135
2.072
8,396,000
Aug 21, 2026
2.075
2.215
2.075
2.170
2.106
15,509,843
Aug 20, 2026
2.060
2.125
2.050
2.115
2.052
12,546,000
Aug 19, 2026
2.070
2.115
2.030
2.055
1.994
14,566,000
Aug 18, 2026
2.045
2.090
2.035
2.050
1.989
8,056,000
Aug 17, 2026
2.050
2.090
2.000
2.045
1.984
6,106,000
Aug 14, 2026
1.920
2.050
1.920
2.045
1.984
10,435,288
Aug 13, 2026
2.050
2.050
1.940
1.950
1.892
24,007,992
Aug 12, 2026
2.010
2.110
2.010
2.035
1.975
19,523,994
Aug 11, 2026
2.075
2.085
1.995
2.035
1.975
15,126,000
Aug 10, 2026
1.915
2.090
1.915
2.075
2.014
25,832,000
Aug 7, 2026
1.875
1.925
1.855
1.900
1.844
14,628,000
Aug 6, 2026
1.790
1.920
1.775
1.900
1.844
25,330,000
Aug 5, 2026
1.720
1.835
1.710
1.785
1.732
14,618,000
Aug 4, 2026
1.670
1.720
1.655
1.710
1.659
7,976,600
Aug 3, 2026
1.710
1.710
1.650
1.665
1.616
4,438,523
Jul 31, 2026
1.720
1.740
1.670
1.690
1.640
19,566,000
Jul 30, 2026
1.720
1.780
1.720
1.740
1.688
12,272,000
Jul 29, 2026
1.690
1.730
1.680
1.710
1.659
8,054,000
Jul 28, 2026
1.680
1.690
1.660
1.670
1.621
5,732,000
Jul 27, 2026
1.690
1.700
1.650
1.690
1.640
7,046,000
Jul 24, 2026
1.760
1.760
1.670
1.690
1.640
8,622,000
Jul 23, 2026
1.720
1.770
1.720
1.760
1.708
10,805,000
Jul 22, 2026
1.670
1.730
1.670
1.720
1.669
9,340,000
Jul 21, 2026
1.690
1.700
1.640
1.660
1.611
8,138,000
Jul 20, 2026
1.630
1.710
1.610
1.700
1.650
28,248,000
Jul 17, 2026
1.630
1.630
1.550
1.580
1.533
11,588,000
Jul 16, 2026
1.630
1.670
1.610
1.630
1.582
9,634,000
Jul 15, 2026
1.630
1.650
1.600
1.640
1.591
8,678,000
Jul 14, 2026
1.570
1.630
1.550
1.620
1.572
7,687,244
Jul 13, 2026
1.580
1.590
1.540
1.560
1.514
18,146,000
Jul 10, 2026
1.590
1.590
1.550
1.570
1.523
16,844,000
Jul 9, 2026
1.610
1.610
1.570
1.570
1.523
6,238,000
Jul 8, 2026
1.600
1.630
1.590
1.600
1.553
5,910,000
Jul 7, 2026
1.640
1.660
1.560
1.580
1.533
13,239,171
Jul 6, 2026
1.620
1.670
1.610
1.660
1.611
11,344,000
Jul 3, 2026
1.610
1.640
1.580
1.630
1.582
14,647,203
Jul 2, 2026
1.540
1.600
1.520
1.600
1.553
17,232,000
Jun 30, 2026
1.540
1.550
1.500
1.540
1.494
11,800,000
Jun 29, 2026
1.500
1.540
1.460
1.530
1.485
18,898,000
Jun 26, 2026
1.550
1.550
1.490
1.520
1.475
14,126,000
Jun 25, 2026
1.580
1.580
1.510
1.540
1.494
13,038,193
Jun 24, 2026
1.570
1.600
1.530
1.580
1.533
15,054,721
Jun 23, 2026
1.610
1.610
1.540
1.560
1.514
23,372,412
Jun 22, 2026
1.610
1.620
1.550
1.610
1.562
19,228,436
Jun 18, 2026
1.650
1.670
1.600
1.610
1.562
35,334,000
Jun 17, 2026
1.670
1.690
1.630
1.690
1.640
29,190,000
Jun 16, 2026
1.730
1.750
1.680
1.710
1.659
19,080,000
Jun 15, 2026
1.840
1.860
1.700
1.730
1.679
37,194,000
Jun 12, 2026
1.760
1.820
1.760
1.820
1.766
24,051,594
Jun 11, 2026
1.800
1.840
1.750
1.770
1.718
21,857,960
Jun 10, 2026
1.940
1.950
1.710
1.790
1.737
71,491,770
Jun 9, 2026
1.920
1.990
1.830
1.950
1.892
28,598,754
Jun 8, 2026
1.890
1.970
1.840
1.930
1.873
43,556,000
Jun 5, 2026
1.950
2.060
1.890
1.890
1.834
58,338,000
Jun 4, 2026
2.110
2.110
1.870
1.930
1.873
98,420,000
Jun 3, 2026
2.110
2.160
2.040
2.120
2.057
24,721,825
Jun 2, 2026
2.160
2.280
2.080
2.120
2.057
65,758,000
Jun 1, 2026
1.970
2.190
1.930
2.160
2.096
55,495,000
May 29, 2026
1.880
2.000
1.860
2.000
1.941
25,518,000
May 28, 2026
1.880
1.890
1.850
1.880
1.824
11,598,000
May 27, 2026
1.880
1.940
1.820
1.870
1.815
28,000,258
May 26, 2026
1.740
1.890
1.740
1.870
1.815
20,462,000
May 22, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
1.800
1.800
1.710
1.730
1.679
38,422,041
May 21, 2026
1.850
1.880
1.830
1.840
1.727
22,554,000
May 20, 2026
1.930
1.960
1.830
1.860
1.746
43,038,000
May 19, 2026
1.970
1.970
1.910
1.930
1.812
30,478,000
May 18, 2026
2.000
2.010
1.950
1.980
1.859
13,864,000
May 15, 2026
2.050
2.070
1.990
2.000
1.877
23,796,000
May 14, 2026
2.070
2.080
2.000
2.050
1.924
15,416,000
May 13, 2026
2.100
2.170
2.060
2.070
1.943
15,578,000
May 12, 2026
2.070
2.150
2.060
2.130
1.999
10,386,000
May 11, 2026
2.050
2.130
2.040
2.070
1.943
20,374,684
May 8, 2026
1.980
2.060
1.980
2.040
1.915
23,306,000
May 7, 2026
2.050
2.070
1.940
1.980
1.859
36,618,558
May 6, 2026
2.320
2.330
2.030
2.050
1.924
60,122,000
May 5, 2026
2.380
2.400
2.300
2.340
2.197
5,564,000
May 4, 2026
2.340
2.370
2.300
2.370
2.225
3,646,680
Apr 30, 2026
2.350
2.420
2.230
2.330
2.187
42,818,826
Apr 29, 2026
2.350
2.430
2.320
2.330
2.187
26,798,000
Apr 28, 2026
2.210
2.370
2.170
2.370
2.225
26,524,000
Apr 27, 2026
2.200
2.260
2.140
2.210
2.075
16,864,000
Apr 24, 2026
2.120
2.180
2.080
2.160
2.028
21,779,941
Apr 23, 2026
1.980
2.150
1.960
2.120
1.990
39,788,000
Apr 22, 2026
2.020
2.020
1.970
1.990
1.868
6,014,000
Apr 21, 2026
1.960
2.010
1.950
2.010
1.887
11,494,000
Apr 20, 2026
2.020
2.020
1.950
1.960
1.840
10,192,000
Apr 17, 2026
1.940
2.040
1.940
2.020
1.896
16,354,000
Apr 16, 2026
2.000
2.010
1.940
1.950
1.831
9,864,000
Apr 15, 2026
2.060
2.060
1.950
2.000
1.877
13,896,000
Apr 14, 2026
2.010
2.070
2.010
2.040
1.915
11,192,000
Apr 13, 2026
1.970
2.040
1.970
2.020
1.896
24,152,207
Apr 10, 2026
2.000
2.000
1.910
1.970
1.849
38,655,218
Apr 9, 2026
2.060
2.080
1.980
2.000
1.877
16,052,347
Apr 8, 2026
2.080
2.100
1.970
2.040
1.915
25,804,946
Apr 2, 2026
2.140
2.190
2.080
2.110
1.981
10,684,143
Apr 1, 2026
2.120
2.180
2.080
2.110
1.981
22,343,497
Mar 31, 2026
2.160
2.220
2.080
2.120
1.990
19,410,924
Mar 30, 2026
2.180
2.240
2.120
2.210
2.075
19,726,000
Mar 27, 2026
2.250
2.250
2.120
2.180
2.046
21,228,854
Mar 26, 2026
2.320
2.350
2.150
2.210
2.075
29,542,208
Mar 25, 2026
2.160
2.400
2.110
2.400
2.253
53,284,293
Mar 24, 2026
2.270
2.270
2.140
2.160
2.028
16,712,000
Mar 23, 2026
2.220
2.310
2.190
2.240
2.103
31,182,453
Mar 20, 2026
2.180
2.290
2.130
2.250
2.112
21,532,517
Mar 19, 2026
2.250
2.400
2.210
2.240
2.103
33,374,000
Mar 18, 2026
2.250
2.320
2.170
2.230
2.093
23,762,000
Mar 17, 2026
2.350
2.350
2.220
2.240
2.103
35,722,000
Mar 16, 2026
2.450
2.520
2.320
2.350
2.206
29,032,000
Mar 13, 2026
2.530
2.700
2.410
2.460
2.309
69,720,384
Mar 12, 2026
2.380
2.560
2.350
2.530
2.375
36,386,000
Mar 11, 2026
2.200
2.430
2.160
2.390
2.244
43,308,000
Mar 10, 2026
2.180
2.250
2.140
2.210
2.075
20,940,000
Mar 9, 2026
2.300
2.350
2.190
2.220
2.084
33,320,000
Mar 6, 2026
2.260
2.290
2.160
2.230
2.093
20,128,000
Mar 5, 2026
2.120
2.300
2.090
2.260
2.122
45,630,000
Mar 4, 2026
2.110
2.110
2.050
2.080
1.953
19,888,000
Mar 3, 2026
2.160
2.210
2.040
2.120
1.990
31,563,830
Mar 2, 2026
2.080
2.180
2.050
2.160
2.028
51,360,000
Feb 27, 2026
1.950
2.070
1.900
2.060
1.934
26,528,000
Feb 26, 2026
2.000
2.000
1.890
1.960
1.840
17,652,000
Feb 25, 2026
1.890
2.000
1.890
2.000
1.877
23,684,000
Feb 24, 2026
1.890
1.900
1.820
1.890
1.774
20,428,690
Feb 23, 2026
1.940
1.970
1.860
1.890
1.774
5,861,400
Feb 20, 2026
1.890
1.930
1.860
1.920
1.802
6,334,000
Feb 16, 2026
1.880
1.880
1.880
1.880
1.765
-
Feb 13, 2026
1.900
1.910
1.840
1.870
1.755
16,140,000
Feb 12, 2026
1.900
1.930
1.860
1.910
1.793
11,097,712
Feb 11, 2026
1.860
1.930
1.820
1.900
1.784
24,848,000
Feb 10, 2026
1.800
1.880
1.770
1.860
1.746
22,358,000
Feb 9, 2026
1.770
1.850
1.750
1.780
1.671
11,888,000
Feb 6, 2026
1.720
1.800
1.650
1.770
1.662
17,704,000
Feb 5, 2026
1.870
1.920
1.700
1.730
1.624
39,552,625
Feb 4, 2026
1.750
1.900
1.750
1.890
1.774
67,176,986
Feb 3, 2026
1.700
1.760
1.680
1.750
1.643
15,988,000
Feb 2, 2026
1.750
1.770
1.660
1.680
1.577
18,762,000
Jan 30, 2026
1.710
1.770
1.700
1.750
1.643
17,126,000
Jan 29, 2026
1.720
1.730
1.660
1.700
1.596
14,290,000
Jan 28, 2026
1.590
1.730
1.590
1.710
1.605
33,580,000
Jan 27, 2026
1.620
1.640
1.590
1.590
1.493
15,356,000
Jan 26, 2026
1.620
1.660
1.590
1.630
1.530
17,878,000
Jan 23, 2026
1.560
1.620
1.560
1.610
1.511
19,624,000
Jan 22, 2026
1.500
1.570
1.500
1.560
1.464
13,533,000
Jan 21, 2026
1.520
1.540
1.480
1.510
1.417
8,318,000
Jan 20, 2026
1.490
1.520
1.450
1.510
1.417
12,265,331
Jan 19, 2026
1.480
1.520
1.460
1.470
1.380
8,946,000
Jan 16, 2026
1.440
1.510
1.440
1.500
1.408
11,136,000
Jan 15, 2026
1.420
1.480
1.430
1.440
1.352
8,888,000
Jan 14, 2026
1.440
1.450
1.410
1.440
1.352
12,420,000
Jan 13, 2026
1.480
1.510
1.440
1.460
1.371
11,635,515
Jan 12, 2026
1.550
1.560
1.480
1.480
1.389
12,164,000
Jan 9, 2026
1.540
1.610
1.520
1.540
1.446
36,634,000
Jan 8, 2026
1.550
1.570
1.520
1.530
1.436
19,010,000
Jan 7, 2026
1.460
1.570
1.460
1.570
1.474
30,714,000
Jan 6, 2026
1.420
1.460
1.390
1.460
1.371
15,756,000
Jan 5, 2026
1.350
1.410
1.350
1.410
1.324
18,940,000
Jan 2, 2026
1.350
1.370
1.320
1.350
1.267
2,596,938
Dec 31, 2025
1.340
1.340
1.340
1.340
1.258
-
Dec 30, 2025
1.400
1.430
1.340
1.340
1.258
16,604,941
Dec 29, 2025
1.330
1.400
1.320
1.390
1.305
19,382,000
Dec 24, 2025
1.320
1.320
1.320
1.320
1.239
-
Dec 23, 2025
1.340
1.360
1.310
1.310
1.230
7,626,000
Dec 22, 2025
1.340
1.340
1.320
1.330
1.249
6,570,000
Dec 19, 2025
1.340
1.340
1.300
1.330
1.249
6,122,000
Dec 18, 2025
1.320
1.340
1.300
1.330
1.249
6,820,000
Dec 17, 2025
1.330
1.330
1.290
1.320
1.239
8,746,000
Dec 16, 2025
1.370
1.370
1.310
1.320
1.239
13,258,000
Dec 15, 2025
1.390
1.400
1.360
1.370
1.286
8,922,000
Dec 12, 2025
1.410
1.430
1.370
1.380
1.295
16,240,000
Dec 11, 2025
1.430
1.460
1.390
1.430
1.342
38,170,800
Dec 10, 2025
1.480
1.480
1.420
1.430
1.342
19,316,000
Dec 9, 2025
1.500
1.500
1.450
1.470
1.380
24,686,452
Dec 8, 2025
1.590
1.590
1.430
1.500
1.408
58,666,184
Dec 5, 2025
1.590
1.590
1.550
1.590
1.493
9,206,212
Dec 4, 2025
1.590
1.600
1.560
1.590
1.493
12,106,000
Dec 3, 2025
1.610
1.620
1.580
1.590
1.493
13,523,556
Dec 2, 2025
1.580
1.620
1.570
1.600
1.502
12,898,000
Dec 1, 2025
1.580
1.600
1.540
1.580
1.483
11,118,000
Nov 28, 2025
1.560
1.590
1.550
1.580
1.483
7,634,000
Nov 27, 2025
1.590
1.610
1.550
1.560
1.464
6,992,000
Nov 26, 2025
1.600
1.620
1.580
1.590
1.493
12,104,938
Nov 25, 2025
1.600
1.630
1.590
1.600
1.502
10,172,000
Nov 24, 2025
1.610
1.640
1.590
1.610
1.511
13,138,364
Nov 21, 2025
1.660
1.660
1.600
1.610
1.511
17,571,046
Nov 20, 2025
1.730
1.730
1.650
1.670
1.568
24,500,000
Nov 19, 2025
1.720
1.750
1.690
1.720
1.615
15,540,000
Nov 18, 2025
1.800
1.820
1.710
1.720
1.615
24,566,000
Nov 17, 2025
1.770
1.830
1.760
1.810
1.699
29,969,771
Nov 14, 2025
1.820
1.830
1.760
1.770
1.662
26,620,000
Nov 13, 2025
1.810
1.830
1.750
1.810
1.699
36,212,000
Nov 12, 2025
1.830
1.870
1.810
1.820
1.708
25,098,886
Nov 11, 2025
1.810
1.850
1.760
1.840
1.727
34,329,100
Nov 10, 2025
1.710
1.840
1.690
1.810
1.699
68,520,000
Nov 7, 2025
1.670
1.810
1.670
1.710
1.605
42,768,000
Nov 6, 2025
1.650
1.680
1.620
1.680
1.577
23,008,000
